Files
KissMeData/446540/day/candle-day-250.csv

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22025031740604165421040608473973501516607000.00N5-140
32025031442003790467037751096174847411967123000.00N2410
42025031337903900394037804138611599802319000.00N5-75
5202503123865367041153670258793810264623426000.00N2215
62025031136503605370035103575151287448708000.00N5-100
72025031037503840393037353536911346737349000.00N5-105
82025030738553920409538306380182520581055000.00N5-95
92025030639504050414538856122132442265418000.00N5-110
1020250305406040404205394514524415925138007000.00N220
1120250304404045404540403013303745593479466000.00N5-630
12202502284670451050804465732677335077495385000.00N220
13202502274650492049654605517759424684100590000.00N5-290
1420250226494038855090388525575006117510245840000.00N2925
15202502254015407543103815301869912344478820000.00N5-85
162025022441003610455535951482928663369111140000.00N2460
17202502213640363536403535231194827955325000.00N30
182025022036403520371535106026492193722065000.00N270
19202502193570321540003215460716317215980630000.00N2390
2020250218318032003295310063419202961970000.00N5-50
2120250217323031603260316087542282513355000.00N270
2220250214316031853225313047538150893445000.00N25
2320250213315531703170310571962225730950000.00N240
2420250212311531803180310538098119212885000.00N5-50
2520250211316531853230313037941120310600000.00N5-45
26202502103210303032602980156834494755985000.00N2180
2720250207303030153055298054516164326200000.00N215
2820250206301530203040299036009108549275000.00N5-5
2920250205302029803050298033245100262765000.00N210
3020250204301029153025291545681135934965000.00N295
3120250203291529902990287059899173998065000.00N5-85
3220250131300031153115300056394170166845000.00N5-100
332025012431003115317530903122597441270000.00N5-40
3420250123314031503150305046613143593185000.00N25
3520250122313532503270309098694313704350000.00N5-125
3620250121326033003340322041620135859890000.00N5-40
372025012033003325333532002082868672165000.00N5-25
3820250117332532603350326036534121004445000.00N235
392025011632903270332032102751790570285000.00N235
4020250115325533153350321047422155058725000.00N5-65
4120250114332032053365320056202184160435000.00N2110
4220250113321033203325321036002117275610000.00N5-100
4320250110331032253310321555307181148160000.00N240
4420250109327032703300319562529202927905000.00N30
4520250108327031353270312068575219720495000.00N2120
4620250107315031753220314556073178019905000.00N5-55
4720250106320531503210313073748234953545000.00N275
4820250103313030803150305043198134344320000.00N280
4920250102305031603160301035630109077990000.00N5-40
502024123030903005309029952104164400360000.00N285
5120241227300530253060298535764107608185000.00N5-80
5220241226308530553140299540740123833410000.00N230
5320241224305530903150304048068147657105000.00N5-95
5420241223315030103160301052435162886100000.00N2125
55202412203025309531303000119340362024570000.00N5-85
5620241219311031853185309057507179199320000.00N5-85
5720241218319532003200313041881132225050000.00N5-5
5820241217320031303200310051109160881365000.00N255
5920241216314531103195311045208142876210000.00N240
6020241213310530603160306047992149307970000.00N5-15
61202412123120304531653040132547411923075000.00N285
6220241211303530003080296086581262943765000.00N275
6320241210296027352960273541870119778600000.00N2220
64202412092740290529052725178300495628080000.00N5-165
65202412062905296030152790136600395334355000.00N5-50
6620241205295530103065295573817220987670000.00N5-75
67202412043030308530852945101922305288830000.00N5-65
68202412033095299531252995108122333338190000.00N270
6920241202302530653120299588138268014970000.00N5-35
70202411293060325532553045193753604149345000.00N5-195
71202411283255319033003150108062345536435000.00N255
7220241127320032553270318063421203625550000.00N5-55
7320241126325533253325324067883221701615000.00N5-50
74202411253305320033303200108831359060305000.00N2105
7520241122320032503275315099198317762235000.00N215
7620241121318531503250313083832267553310000.00N30
7720241120318532003260315089021284583740000.00N5-15
7820241119320031553260315562706200013300000.00N225
792024111831753025330530253676551159234755000.00N5-15
802024111531903520364530606410522094223740000.00N5-500
81202411143690358039303500134011492082045000.00N2110
82202411133580360537003580116254420147095000.00N5-85
83202411123665380038003665157214582189110000.00N5-135
842024111138004225426038004359471748158595000.00N5-225
85202411084025412041604000110164447771290000.00N5-5
8620241107403040804080394599146397386745000.00N240
87202411063990408041353970128380518934575000.00N5-85
8820241105407541604160402580189327936065000.00N25
8920241104407039404070389094690379133640000.00N2135
90202411013935394540353925120189475983295000.00N5-115
91202410314050400040953935146677588452470000.00N30
92202410304050412541454035102161417380005000.00N5-80
93202410294130414541504030118024480045270000.00N5-15
94202410284145404041754030156170643762150000.00N2105
952024102540404180436540002597331065463420000.00N5-5
962024102440454260432040202777431143664230000.00N5-125
972024102341704040421539852702071107551025000.00N2135
982024102240354150424540152771961131206305000.00N5-195
992024102142304200436042002655051133135175000.00N5-30
1002024101842604550460542406456502811528140000.00N5-345
1012024101746054600470045005020432308988815000.00N25
102202410164600537054304395836831241901438800000.00N5-330
10320241015493048704970473514424747259421575000.00N260
10420241014487048105100473012635406193971175000.00N5-15
10520241011488549705110483011544925735405745000.00N5-175
106202410105060523055105000414062721664557235000.00N5-150
1072024100852105320540049551127103158773140130000.00N240
108202410075170434051704125489640724649022110000.00N11190
1092024100439803995403539801766570601450000.00N5-15
11020241002399540404050394533658134421240000.00N5-40
11120240930403540954115384034077138176945000.00N5-50
11220240927408541154190408551527212493670000.00N5-35
11320240926412040304150403078013320538015000.00N295
11420240925402540204085400056426228124615000.00N225
11520240924400039904050397544382177772090000.00N5-15
1162024092340153800436037754295211759932500000.00N2215
11720240920380038103910379039365150917165000.00N30
11820240919380038253865372544226166679425000.00N5-15
11920240913381539603960377555844213920690000.00N5-85
12020240912390036303940363082388312816435000.00N2290
12120240911361036103700361050780185053700000.00N5-20
12220240910363036553730362547156172962120000.00N5-25
12320240909365535553695355547626172483930000.00N5-30
124202409063685386038803535123240453817365000.00N5-175
125202409053860388540253795124535483102270000.00N5-30
12620240904389039204000389049736195122525000.00N5-140
12720240903403041204175402559250241904480000.00N5-90
12820240902412041154160405573773301475450000.00N5-15
12920240830413540954195409031787131243250000.00N25
130202408294130407042254030183030744113880000.00N235
13120240828409541154195408056202231127145000.00N5-60
13220240827415541454190410064445266130640000.00N5-70
13320240826422542054325416563283265452515000.00N215
13420240823421041904325418093811394919835000.00N5-110
13520240822432043704465429590709395024940000.00N5-35
13620240821435543504400432084991369645120000.00N5-75
1372024082044304235456542353815381691822660000.00N2195
138202408194235442544304235185158799188855000.00N5-130
139202408164365437543954280192311835603695000.00N240
1402024081443254300440042802815391219161360000.00N30
141202408134325412549454050340674015713207320000.00N2165
14220240812416040454275404563019262891540000.00N2120
14320240809404039704140397070126284353615000.00N2125
14420240808391539104000385568363268577435000.00N5-105
14520240807402039504190395068932276695195000.00N270
146202408063950350040853500174675674504240000.00N2225
147202408053725438543903520208277831789145000.00N5-715
148202408024440460046404430173999783155715000.00N5-280
1492024080147204740521047006495643215043845000.00N260
15020240731466046404715460049398228907475000.00N215
15120240730464547154800463047660221851985000.00N5-55
15220240729470046154770461047286221781945000.00N240
1532024072646604640513046407405663658066750000.00N5-60
15420240725472047004825464091631429328980000.00N5-110
15520240724483046604950466066381319959900000.00N290
15620240723474047004805461099070463804060000.00N290
157202407224650485048954575145280680488765000.00N5-200
15820240719485048004935474064226307151065000.00N250
159202407184800498549854765154660746173160000.00N5-190
16020240717499050205070498591819459981900000.00N5-40
16120240716503052105210501078151395251790000.00N5-110
16220240715514051005170501095967486512830000.00N260
1632024071250805180526050601951651011467000000.00N5-110
164202407115190527053405150124919651431750000.00N5-110
16520240710530052705330522077228407415630000.00N30
166202407095300518053205180106381559041060000.00N2100
16720240708520052205220514076277394881780000.00N220
16820240705518051905250518084616439842810000.00N5-60
169202407045240517052705170151434787626590000.00N270
1702024070351705280579051706884703731631350000.00N5-110
171202407025280536053905210180706950967140000.00N5-80
172202407015360544054805340119295642871030000.00N5-80
17320240628544054205510542098883539163720000.00N5-10
17420240627545055105610544079098436959730000.00N5-70
175202406265520550056005430130862721486450000.00N240
176202406255480541055505360168899919803930000.00N5-10
1772024062454905730573053802196171204463720000.00N5-170
1782024062156605670574055302380951344714660000.00N5-10
1792024062056705880589056501882621080544440000.00N5-140
1802024061958105730595056604028792345250700000.00N2210
1812024061856005610567054702527671404876170000.00N5-20
1822024061756205880590056003001881709693500000.00N5-260
1832024061458806130617058104957982946021120000.00N5-160
1842024061360405990620057809749485864311570000.00N2160
1852024061258805870597057204304022519933040000.00N280
1862024061158005690592056905019112917281950000.00N260
1872024061057405750580056104449952542887570000.00N5-90
188202406075830531059905300182231310532519780000.00N2520
189202406055310530054705300133560719383390000.00N230
1902024060452805530559052802716701477786190000.00N5-230
1912024060355105480559053602164361188394020000.00N280
1922024053154305400546053201927461038272530000.00N220
1932024053054105180558051103672421960217340000.00N2200
1942024052952105110536050902873621511961720000.00N2100
195202405285110519051905080117099600662700000.00N30
1962024052751105160516049752477441247922755000.00N230
1972024052450805200526050802702411383224100000.00N5-170
198202405235250521053605180153325807939420000.00N270
199202405225180523052805150183870956961980000.00N5-30
200202405215210523053005160191525998613840000.00N5-10
201202405205220542054205220178709942809720000.00N5-90
2022024051753105510558053102033881099261360000.00N5-160
2032024051654705350558053202771331508559490000.00N2170
2042024051453005400543052902058061096355860000.00N5-10
2052024051353105360544053001995311068958670000.00N5-20
2062024051053305590563052705162302785928740000.00N5-170
2072024050955005670577055006056213400479780000.00N5-160
2082024050856605640582056106514313709423900000.00N5-50
209202405075710554060805520460237127027816240000.00N2280
210202405035430555058905430208630311923176560000.00N230
2112024050254005390553053203868532106610830000.00N30
2122024043054005250557052205751623123681890000.00N2190
213202404295210527053005170186588974068360000.00N210
2142024042652005310547052003555731885591980000.00N5-10
2152024042552105280544052102388331269031450000.00N5-170
2162024042453805340558052803593891941119600000.00N2180
2172024042352005180540051102026911062714830000.00N220
2182024042251805280538051302758981439675030000.00N5-170
2192024041953505580559051904085152193777020000.00N5-240
2202024041855905090564050804938262714989120000.00N2470
2212024041751205010521050102421921241760600000.00N2120
2222024041650005200527050002549021302928390000.00N5-310
2232024041553105310540051502268091192775040000.00N30
2242024041253105200547051004197902251618330000.00N2160
2252024041151505080524049902454311250769185000.00N5-50
2262024040952005150536050402930911515280960000.00N270
2272024040851305330536050103273761688629260000.00N5-160
2282024040552905430564052405844173128048630000.00N5-280
2292024040455705560579054304200972379113140000.00N270
2302024040355005730575055004682382608416350000.00N5-300
2312024040258005920593056507086314105209440000.00N5-120
2322024040159205660592055509293905361173580000.00N2260
2332024032956605490577053106715003716895740000.00N2170
2342024032854905590571054904561542543803670000.00N5-100
2352024032755905750581054806115933419252300000.00N5-100
2362024032656905580591055107585984342860330000.00N2110
2372024032555805890590055607939904524038410000.00N5-320
23820240322590055105910532011132776321268240000.00N2440
2392024032154605420576054209351795194464070000.00N5-20
24020240320548061306140548016837929723628450000.00N5-650
241202403196130598062005850203793612349238440000.00N2190
24220240318594058006080567012945497663656580000.00N2120
24320240315582059606080578010964326464327690000.00N5-300
24420240314612060006140570012383317305853920000.00N2200
245202403135920586061705750204301212165763850000.00N30
246202403125920580060005650327790919285098730000.00N230
247202403115890502060004950423525423493312650000.00N2760
248202403085130484555404810581327830415676140000.00N2390
24920240307474046905070454010984305269615780000.00N250
250202403064690465047504615178372836447100000.00N30
2512024030546904620475045502164401003048115000.00N250
252202403044640465047354600157435733822350000.00N265
253202402294575472047204575217055999960280000.00N5-150
2542024022847254560493045606205462957743995000.00N2175
2552024022745504750475045303718761712476725000.00N5-165
2562024022647154775485546805635042683827085000.00N5-135
257202402234850460051804600392962219379425855000.00N2325
2582024022245254430474044255822672669709610000.00N2105
2592024022144204535457544152830391272494970000.00N5-95
260202402204515450045504420170000762681815000.00N215
261202402194500445045304400179013801849200000.00N5-5
2622024021645054615464044952749181248360165000.00N5-105
2632024021546104560463044852746661255234105000.00N275
2642024021445354405458543353173881409977625000.00N285
2652024021344504395452043005371542379080755000.00N5-10
266202402084460456046004430212130956157535000.00N5-25
267202402074485459546154420123642558295145000.00N5-15
2682024020645004300468042006303752845553550000.00N2200
26920240205430044104420414596724418427725000.00N5-110
270202402024410437044804345144255638150860000.00N270
2712024020143404585458543103985861752466890000.00N5-250
272202401314590475047504565200212926667725000.00N5-145
2732024013047354740508047155180302529230335000.00N235
2742024012947004800480046702406131135349345000.00N5-105
2752024012648054920494047752897831402472550000.00N5-125
2762024012549305050505049103030091502252260000.00N5-70
2772024012450005120516050004117332087044820000.00N5-90
2782024012350905130528050706724403483389950000.00N5-40
2792024012251305080517050204426542257097260000.00N2110
2802024011950205000511049604450972242146870000.00N280
2812024011849405020516048504369102181750070000.00N5-70
2822024011750105270527050004943892513412860000.00N5-260
2832024011652705300545051606804983605680830000.00N5-10
2842024011552805250530050706574113410212100000.00N270
28520240112521050405290498512923536708514895000.00N2140
28620240111507051705320507010712765542219010000.00N30
2872024011050705150515049854939662487172085000.00N5-60
2882024010951305320532051005411002800686880000.00N5-90
2892024010852205300533051602677941397275280000.00N5-20
2902024010552405150536051505419282848545120000.00N2100
2912024010451405220528051002655451367892510000.00N5-70
2922024010352105190522051203087111596536120000.00N5-30
2932024010252405170527051402850931488463590000.00N2130
2942023122851105040514050002369691203837640000.00N2110
2952023122750005120516049755037172523674540000.00N5-120
2962023122651205220530051004869342530359090000.00N5-150
2972023122252705410543052005427792870251030000.00N5-80
2982023122153505280555052507370963991378850000.00N210
29920231220534052105550517013861297445469100000.00N2150
3002023121951905300538051406290083297174930000.00N5-110
3012023121853005370538051008443064408626740000.00N5-60
3022023121553605450560053007205123920100970000.00N5-90
3032023121454505570569053309450595180606520000.00N220
30420231213543059305930539017222409779356040000.00N5-500
305202312125930587061905790284493617165868770000.00N5-20
306202312115950572060905640319297918766114880000.00N2180
30720231208577058905960570013622537888019830000.00N5-170
308202312075940551063805460720998843234148930000.00N2340
30920231206560055505630527013097797127586460000.00N250
310202312055550599061005400229610513382433810000.00N5-320
311202312045870645065905870271125516743448750000.00N5-730
312202312016600711072306510590406740578813500000.00N5-510
31320231130711057107530563028181694195791744960000.00N21310
314202311295800618062005570538900831536315140000.00N270
3152023112857305340617053401290780475108902450000.00N2510
316202311275220543055605200207784711144459760000.00N5-190
317202311245410525055405230303199116388515490000.00N2190
318202311235220513058505010568145130753081250000.00N210
319202311225210509055005040460873324189727615000.00N2255
32020231121495551005110492513253656600518975000.00N5-135
321202311205090493054504810337512317352273835000.00N270
322202311175020588058805020498285227271929610000.00N5-470
3232023111654905320614052401606995391674149020000.00N2150
324202311155340533054505140579071930714942240000.00N5-250
32520231114559045955860454022582252121238990915000.00N21040
326202311134550511053004480343997816544764550000.00N5-630
3272023111051805850610051001052225458781770690000.00N5-410
32820231109559069607950551032006618216626608050000.00N2790